News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 528.07 | -4.3 | -0.81 | 528.07 | 528.07 | 528.07 | 369 |
| 1740677400 | 532.365 | -2.81 | -0.53 | 532.365 | 532.365 | 532.365 | 0 |
| 1740591000 | 535.17999 | 7.28 | 1.38 | 535.17999 | 535.17999 | 535.17999 | 0 |
| 1740504600 | 527.895 | -1.4 | -0.26 | 527.895 | 527.895 | 527.895 | 0 |
| 1740418200 | 529.29 | -4.01 | -0.75 | 527.47 | 529.66 | 525.52 | 96 |
| 1740159000 | 533.29999 | -2.34 | -0.44 | 537.92999 | 540.42499 | 532.73 | 125 |
| 1740072600 | 535.64 | -3.17 | -0.59 | 535.64 | 535.64 | 535.64 | 0 |
| 1739986200 | 538.80999 | -3.68 | -0.68 | 544.48 | 545.375 | 536.505 | 3129 |
| 1739899800 | 542.485 | 2.73 | 0.50 | 542.485 | 542.485 | 542.485 | 0 |
| 1739813400 | 539.76 | -1.82 | -0.34 | 539.76 | 539.76 | 539.76 | 0 |
| 1739554200 | 541.58 | 5.79 | 1.08 | 541.23 | 544.655 | 540.57 | 160 |
| 1739467800 | 535.79499 | 6.22 | 1.18 | 535.79499 | 535.79499 | 535.79499 | 0 |
| 1739381400 | 529.57 | -7.25 | -1.35 | 529.57 | 529.57 | 529.57 | 0 |
| 1739295000 | 536.815 | 7.04 | 1.33 | 531.54999 | 538.46 | 530.165 | 7 |
| 1739208600 | 529.78 | -0.87 | -0.16 | 529.78 | 529.78 | 529.78 | 16 |
| 1738949400 | 530.645 | -3.43 | -0.64 | 532.89 | 534.17499 | 530.245 | 177 |
| 1738863000 | 534.07 | -0.34 | -0.06 | 535.65 | 538.21 | 529.875 | 1450 |
| 1738776600 | 534.41 | 0.53 | 0.10 | 533.52 | 534.41 | 532.865 | 155 |
| 1738690200 | 533.875 | -0.02 | -0.00 | 533.69 | 536.1 | 531.695 | 100 |
| 1738603800 | 533.89 | -1.59 | -0.30 | 531.24 | 533.9 | 530.38 | 502 |
| 1738344600 | 535.475 | 0.6 | 0.11 | 536.23 | 537.485 | 535.45 | 386 |
| 1738258200 | 534.875 | 1 | 0.19 | 535.99 | 536.365 | 528.27 | 176 |
| 1738171800 | 533.88 | 1.87 | 0.35 | 532.71 | 533.88 | 532.63 | 22 |
| 1738085400 | 532.01 | -0.26 | -0.05 | 532.01 | 532.01 | 532.01 | 146 |
| 1737999000 | 532.27 | -4.37 | -0.81 | 534.2 | 536.91 | 529.97 | 7 |
| 1737739800 | 536.64 | 4.48 | 0.84 | 537.29999 | 538.79 | 533.845 | 646 |
| 1737653400 | 532.16 | -2.48 | -0.46 | 531.92999 | 533.625 | 529.6 | 23 |
| 1737567000 | 534.64 | -3.34 | -0.62 | 534.64 | 534.64 | 534.64 | 2274 |
| 1737480600 | 537.98 | 4.22 | 0.79 | 532.94 | 538.095 | 530.99 | 32 |
| 1737394200 | 533.76 | 1.5 | 0.28 | 530.97 | 535.385 | 528.325 | 2 |
| 1737135000 | 532.26 | 8.36 | 1.60 | 526.82 | 532.665 | 526.42999 | 240 |
| 1737048600 | 523.9 | 3.11 | 0.60 | 522.32 | 524.265 | 522.065 | 210 |
| 1736962200 | 520.79 | 6.41 | 1.25 | 517.21 | 525.385 | 517.21 | 24 |
| 1736875800 | 514.38 | 6.56 | 1.29 | 512.07 | 516.275 | 510.385 | 838 |
| 1736789400 | 507.825 | 8.19 | 1.64 | 498.02 | 508.575 | 496.385 | 24 |
| 1736530200 | 499.64 | -5.13 | -1.02 | 502.14 | 502.815 | 499.315 | 487 |
| 1736443800 | 504.77 | 1.16 | 0.23 | 505.07 | 507.715 | 502.825 | 242 |
| 1736357400 | 503.61 | -2.16 | -0.43 | 501.74 | 504.005 | 498.57 | 498 |
| 1736271000 | 505.77 | -0.07 | -0.01 | 505.18 | 507.955 | 504.595 | 368 |
| 1736184600 | 505.835 | 6.77 | 1.36 | 499.07 | 507.36 | 498.275 | 1178 |
| 1735925400 | 499.06 | -4.81 | -0.95 | 501.06 | 502.295 | 498.095 | 4 |
| 1735839000 | 503.865 | 1.06 | 0.21 | 503.865 | 503.865 | 503.865 | 0 |
| 1735666200 | 502.805 | 0 | 0.00 | 502.805 | 502.805 | 502.805 | 0 |
| 1735579800 | 502.805 | -8.06 | -1.58 | 508.32 | 509.555 | 500.25 | 51 |
| 1735320600 | 510.86 | 4.4 | 0.87 | 511.01 | 514.26 | 508.65 | 165 |
| 1735061400 | 506.46 | 0 | 0.00 | 506.46 | 506.46 | 506.46 | 6 |
| 1734975000 | 506.46 | -5.03 | -0.98 | 506.46 | 506.46 | 506.46 | 0 |
| 1734715800 | 511.49 | 3.16 | 0.62 | 506.86 | 511.67 | 504.28 | 154 |
| 1734629400 | 508.335 | -17.04 | -3.24 | 510.87 | 514.815 | 505.95 | 57 |
| 1734543000 | 525.37 | -0.61 | -0.12 | 525.48 | 526.47 | 524.78 | 272 |
| 1734456600 | 525.98 | -5.43 | -1.02 | 527.99 | 529.67999 | 525.075 | 106 |
| 1734370200 | 531.41 | -3.1 | -0.58 | 532.79 | 534.945 | 529.61 | 30 |
| 1734111000 | 534.51 | -4.95 | -0.92 | 534.88 | 534.92499 | 531.54499 | 70 |
| 1734024600 | 539.46 | -2.65 | -0.49 | 540.96 | 542.195 | 537.355 | 188 |
| 1733938200 | 542.105 | -2.77 | -0.51 | 544.42999 | 546.865 | 541.285 | 43 |
| 1733851800 | 544.87 | -7.87 | -1.42 | 548.5 | 549.29499 | 539.885 | 292 |
| 1733765400 | 552.74 | 1.96 | 0.36 | 549.91999 | 556.38 | 549.245 | 326 |
| 1733506200 | 550.78 | 1.73 | 0.32 | 551.17999 | 551.17999 | 550.73 | 20 |
| 1733419800 | 549.04999 | -10.96 | -1.96 | 562.07 | 562.07 | 548.76 | 162 |
| 1733333400 | 560.01 | -3.66 | -0.65 | 558.84 | 560.29 | 556.495 | 1356 |
| 1733247000 | 563.66999 | 1.4 | 0.25 | 566.45 | 568.655 | 562.29499 | 1401 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
